Oncolytics Biotech Inc (ONCY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.0399 | 1.08 | 1.01 | 96703 | 1.02620915 | CS |
| 4 | 0.0399 | 3.99 | 1 | 1.1 | 0.99 | 139860 | 1.02703096 | CS |
| 12 | -0.1501 | -12.6134453782 | 1.19 | 1.2801 | 0.98 | 181592 | 1.0781632 | CS |
| 26 | -0.2101 | -16.808 | 1.25 | 1.29 | 0.883 | 273767 | 1.06550159 | CS |
| 52 | -1.8601 | -64.1413793103 | 2.9 | 2.99 | 0.883 | 395914 | 1.60463482 | CS |
| 156 | -1.4301 | -57.8987854251 | 2.47 | 3.3942 | 0.8021 | 330691 | 1.83503823 | CS |
| 260 | -0.5301 | -33.7643312102 | 1.57 | 6.02 | 0.351 | 596471 | 2.40418106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.04 | 0.01 | 0.97 | 1.04 | 1.0548 | 1.021 | 74742 |
| 1721860500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.0499 | 1.01 | 87606 |
| 1721774100 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 1.01 | 102223 |
| 1721687700 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.02 | 157724 |
| 1721428500 | 1.03 | 0 | 0.00 | 1.03 | 1.0499 | 1.02 | 80901 |
| 1721342100 | 1.03 | -0.03 | -2.82 | 1.03 | 1.05 | 1.03 | 159059 |
| 1721255700 | 1.0599 | -0.01 | -0.94 | 1.06 | 1.08 | 1.02 | 174620 |
| 1721169300 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1 | 1.065 | 123105 |
| 1721082900 | 1.08 | 0.04 | 3.85 | 1.03 | 1.1 | 1.03 | 202841 |
| 1720823700 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.02 | 204566 |
| 1720737300 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 112429 |
| 1720650900 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.01 | 100948 |
| 1720564500 | 1.03 | -0.01 | -0.96 | 1.03 | 1.0368 | 1.02 | 100322 |
| 1720478100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 126232 |
| 1720218900 | 1.03 | 0.02 | 1.98 | 0.99 | 1.04 | 0.99 | 129660 |
| 1720040640 | 1.01 | 0.02 | 2.02 | 1.01 | 1.03 | 1 | 98212 |
| 1719959700 | 0.99 | -0.0052 | -0.52 | 0.99 | 1.01 | 0.99 | 181344 |
| 1719873300 | 0.9952 | -0.0148 | -1.47 | 1 | 1.02 | 0.99 | 155439 |
| 1719614100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1719527700 | 1.01 | -0.03 | -2.88 | 1.02 | 1.0475 | 1.01 | 167784 |
| 1719441300 | 1.04 | 0.04 | 4.00 | 1 | 1.05 | 0.9999 | 188501 |
| 1719354900 | 1 | -0.01 | -0.99 | 1.01 | 1.01 | 1 | 58659 |
| 1719268500 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.99 | 87516 |
| 1719009300 | 1.01 | 0.01 | 1.45 | 1 | 1.01 | 0.9999 | 109137 |
| 1718922900 | 0.9956 | -0.0244 | -2.39 | 1.04 | 1.04 | 0.98 | 267499 |
| 1718750100 | 1.02 | 0.01 | 0.99 | 1 | 1.04 | 0.99 | 344133 |
| 1718663700 | 1.01 | -0.01 | -0.98 | 1.01 | 1.04 | 0.9932 | 234101 |
| 1718404500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.0491 | 1 | 325135 |
| 1718318100 | 1.03 | 0 | 0.00 | 1.03 | 1.0499 | 1.01 | 99906 |
| 1718231700 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1 | 310955 |
| 1718145300 | 1.04 | 0.02 | 1.96 | 1.06 | 1.06 | 1 | 276213 |
| 1718058900 | 1.02 | -0.03 | -2.86 | 1.03 | 1.0517 | 1.02 | 193821 |
| 1717799700 | 1.05 | -0.01 | -0.94 | 1.08 | 1.08 | 1.04 | 154980 |
| 1717713300 | 1.06 | -0.01 | -0.93 | 1.06 | 1.09 | 1.05 | 144627 |
| 1717626900 | 1.07 | 0.01 | 0.94 | 1.05 | 1.0999 | 1.05 | 137772 |
| 1717540500 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1 | 1.04 | 108576 |
| 1717454100 | 1.07 | 0 | 0.00 | 1.09 | 1.09 | 1.03 | 238192 |
| 1717194900 | 1.07 | -0.01 | -0.93 | 1.07 | 1.0899 | 1.07 | 94788 |
| 1717108500 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.07 | 81959 |
| 1717022100 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1299999 | 1.08 | 175038 |
| 1716935700 | 1.1 | 0.01 | 0.92 | 1.1399999 | 1.1399999 | 1.09 | 159887 |
| 1716590100 | 1.09 | 0.03 | 2.83 | 1.09 | 1.11 | 1.06 | 238342 |
| 1716503700 | 1.06 | -0.04 | -3.64 | 1.11 | 1.11 | 1.05 | 202191 |
| 1716417300 | 1.1 | -0.01 | -0.90 | 1.1 | 1.11 | 1.08 | 140320 |
| 1716330900 | 1.11 | -0.01 | -0.89 | 1.12 | 1.125 | 1.09 | 170885 |
| 1716244500 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.1 | 275810 |
| 1715985300 | 1.11 | -0.02 | -1.77 | 1.15 | 1.15 | 1.1 | 285841 |
| 1715898900 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.18 | 1.1299999 | 266879 |
| 1715812500 | 1.16 | -0.02 | -1.69 | 1.21 | 1.23 | 1.1399999 | 339677 |
| 1715726100 | 1.18 | 0 | 0.00 | 1.16 | 1.2 | 1.16 | 208620 |
| 1715639700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.205 | 1.15 | 159746 |
| 1715380500 | 1.17 | -0.07 | -5.65 | 1.24 | 1.25 | 1.1299999 | 327837 |
| 1715294100 | 1.24 | 0.06 | 5.08 | 1.18 | 1.2801 | 1.16 | 715894 |
| 1715207700 | 1.18 | -0.01 | -0.84 | 1.17 | 1.19 | 1.151 | 92261 |
| 1715121300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.2 | 1.1438 | 135517 |
| 1715034900 | 1.18 | 0.01 | 0.85 | 1.2 | 1.2 | 1.16 | 102832 |
| 1714775700 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.16 | 97755 |
| 1714689300 | 1.17 | 0.05 | 4.46 | 1.15 | 1.17 | 1.125 | 158041 |
| 1714602900 | 1.12 | 0.01 | 0.90 | 1.08 | 1.15 | 1.08 | 227382 |
| 1714516500 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1101 | 1.08 | 94631 |
| 1714430100 | 1.09 | 0 | 0.00 | 1.09 | 1.1299999 | 1.09 | 123544 |
| 1714170900 | 1.09 | 0.01 | 0.93 | 1.09 | 1.1 | 1.06 | 219161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
